676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201300,544461960,7870,7870,7870,7870,1137
|
|
20240604,201200,544461960,7870,7870,7870,7870,0
|
|
20240604,201100,544461960,7870,7870,7870,7870,0
|
|
20240604,201000,544461960,7870,7870,7870,7870,0
|
|
20240604,200900,544461960,7870,7870,7870,7870,0
|
|
20240604,200800,544461960,7870,7870,7870,7870,0
|
|
20240604,200700,544461960,7870,7870,7870,7870,0
|
|
20240604,200600,544461960,7870,7870,7870,7870,0
|
|
20240604,200500,544461960,7870,7870,7870,7870,0
|
|
20240604,200400,544461960,7870,7870,7870,7870,0
|
|
20240604,200300,544461960,7870,7870,7870,7870,0
|
|
20240604,200200,544461960,7870,7870,7870,7870,0
|
|
20240604,200100,544461960,7870,7870,7870,7870,0
|
|
20240604,200000,544461960,7870,7870,7870,7870,0
|
|
20240604,195900,544461960,7870,7870,7870,7870,0
|
|
20240604,195800,544461960,7870,7870,7870,7870,0
|
|
20240604,195700,544461960,7870,7870,7870,7870,0
|
|
20240604,195600,544461960,7870,7870,7870,7870,0
|
|
20240604,195500,544461960,7870,7870,7870,7870,0
|
|
20240604,195400,544461960,7870,7870,7870,7870,0
|
|
20240604,195300,544461960,7870,7870,7870,7870,0
|
|
20240604,195200,544461960,7870,7870,7870,7870,0
|
|
20240604,195100,544461960,7870,7870,7870,7870,0
|
|
20240604,195000,544461960,7870,7870,7870,7870,0
|
|
20240604,194900,544461960,7870,7870,7870,7870,0
|
|
20240604,194800,544461960,7870,7870,7870,7870,0
|
|
20240604,194700,544461960,7870,7870,7870,7870,0
|
|
20240604,194600,544461960,7870,7870,7870,7870,0
|
|
20240604,194500,544461960,7870,7870,7870,7870,0
|
|
20240604,194400,544461960,7870,7870,7870,7870,0
|
|
20240604,194300,544461960,7870,7870,7870,7870,1137
|
|
20240604,194200,544461960,7870,7870,7870,7870,0
|
|
20240604,194100,544461960,7870,7870,7870,7870,0
|
|
20240604,194000,544461960,7870,7870,7870,7870,0
|
|
20240604,193900,544461960,7870,7870,7870,7870,0
|
|
20240604,193800,544461960,7870,7870,7870,7870,0
|
|
20240604,193700,544461960,7870,7870,7870,7870,0
|
|
20240604,193600,544461960,7870,7870,7870,7870,0
|
|
20240604,193500,544461960,7870,7870,7870,7870,0
|
|
20240604,193400,544461960,7870,7870,7870,7870,0
|
|
20240604,193300,544461960,7870,7870,7870,7870,0
|
|
20240604,193200,544461960,7870,7870,7870,7870,0
|
|
20240604,193100,544461960,7870,7870,7870,7870,0
|
|
20240604,193000,544461960,7870,7870,7870,7870,0
|
|
20240604,192900,544461960,7870,7870,7870,7870,0
|
|
20240604,192800,544461960,7870,7870,7870,7870,0
|
|
20240604,192700,544461960,7870,7870,7870,7870,0
|
|
20240604,192600,544461960,7870,7870,7870,7870,0
|
|
20240604,192500,544461960,7870,7870,7870,7870,0
|
|
20240604,192400,544461960,7870,7870,7870,7870,0
|
|
20240604,192300,544461960,7870,7870,7870,7870,0
|
|
20240604,192200,544461960,7870,7870,7870,7870,0
|
|
20240604,192100,544461960,7870,7870,7870,7870,0
|
|
20240604,192000,544461960,7870,7870,7870,7870,0
|
|
20240604,191900,544461960,7870,7870,7870,7870,0
|
|
20240604,191800,544461960,7870,7870,7870,7870,0
|
|
20240604,191700,544461960,7870,7870,7870,7870,0
|
|
20240604,191600,544461960,7870,7870,7870,7870,0
|
|
20240604,191500,544461960,7870,7870,7870,7870,0
|
|
20240604,191400,544461960,7870,7870,7870,7870,0
|
|
20240604,191300,544461960,7870,7870,7870,7870,1137
|
|
20240604,191200,544461960,7870,7870,7870,7870,0
|
|
20240604,191100,544461960,7870,7870,7870,7870,0
|
|
20240604,191000,544461960,7870,7870,7870,7870,0
|
|
20240604,190900,544461960,7870,7870,7870,7870,0
|
|
20240604,190800,544461960,7870,7870,7870,7870,0
|
|
20240604,190700,544461960,7870,7870,7870,7870,0
|
|
20240604,190600,544461960,7870,7870,7870,7870,0
|
|
20240604,190500,544461960,7870,7870,7870,7870,0
|
|
20240604,190400,544461960,7870,7870,7870,7870,0
|
|
20240604,190300,544461960,7870,7870,7870,7870,0
|
|
20240604,190200,544461960,7870,7870,7870,7870,0
|
|
20240604,190100,544461960,7870,7870,7870,7870,0
|
|
20240604,190000,544461960,7870,7870,7870,7870,0
|
|
20240604,185900,544461960,7870,7870,7870,7870,0
|
|
20240604,185800,544461960,7870,7870,7870,7870,0
|
|
20240604,185700,544461960,7870,7870,7870,7870,0
|
|
20240604,185600,544461960,7870,7870,7870,7870,0
|
|
20240604,185500,544461960,7870,7870,7870,7870,0
|
|
20240604,185400,544461960,7870,7870,7870,7870,0
|
|
20240604,185300,544461960,7870,7870,7870,7870,0
|
|
20240604,185200,544461960,7870,7870,7870,7870,0
|
|
20240604,185100,544461960,7870,7870,7870,7870,0
|
|
20240604,185000,544461960,7870,7870,7870,7870,0
|
|
20240604,184900,544461960,7870,7870,7870,7870,0
|
|
20240604,184800,544461960,7870,7870,7870,7870,0
|
|
20240604,184700,544461960,7870,7870,7870,7870,0
|
|
20240604,184600,544461960,7870,7870,7870,7870,0
|
|
20240604,184500,544461960,7870,7870,7870,7870,0
|
|
20240604,184400,544461960,7870,7870,7870,7870,0
|
|
20240604,184300,544461960,7870,7870,7870,7870,1137
|
|
20240604,184200,544461960,7870,7870,7870,7870,0
|
|
20240604,184100,544461960,7870,7870,7870,7870,0
|
|
20240604,184000,544461960,7870,7870,7870,7870,0
|
|
20240604,183900,544461960,7870,7870,7870,7870,0
|
|
20240604,183800,544461960,7870,7870,7870,7870,0
|
|
20240604,183700,544461960,7870,7870,7870,7870,0
|
|
20240604,183600,544461960,7870,7870,7870,7870,0
|
|
20240604,183500,544461960,7870,7870,7870,7870,0
|
|
20240604,183400,544461960,7870,7870,7870,7870,0
|
|
20240604,183300,544461960,7870,7870,7870,7870,0
|
|
20240604,183200,544461960,7870,7870,7870,7870,0
|
|
20240604,183100,544461960,7870,7870,7870,7870,0
|
|
20240604,183000,544461960,7870,7870,7870,7870,0
|
|
20240604,182900,544461960,7870,7870,7870,7870,0
|
|
20240604,182800,544461960,7870,7870,7870,7870,0
|
|
20240604,182700,544461960,7870,7870,7870,7870,0
|
|
20240604,182600,544461960,7870,7870,7870,7870,0
|
|
20240604,182500,544461960,7870,7870,7870,7870,0
|
|
20240604,182400,544461960,7870,7870,7870,7870,0
|
|
20240604,182300,544461960,7870,7870,7870,7870,0
|
|
20240604,182200,544461960,7870,7870,7870,7870,0
|
|
20240604,182100,544461960,7870,7870,7870,7870,0
|
|
20240604,182000,544461960,7870,7870,7870,7870,0
|
|
20240604,181900,544461960,7870,7870,7870,7870,0
|
|
20240604,181800,544461960,7870,7870,7870,7870,0
|
|
20240604,181700,544461960,7870,7870,7870,7870,0
|
|
20240604,181600,544461960,7870,7870,7870,7870,0
|
|
20240604,181500,544461960,7870,7870,7870,7870,0
|
|
20240604,181400,544461960,7870,7870,7870,7870,0
|
|
20240604,181300,544461960,7870,7870,7870,7870,1137
|
|
20240604,181200,544461960,7870,7870,7870,7870,0
|
|
20240604,181100,544461960,7870,7870,7870,7870,0
|
|
20240604,181000,544461960,7870,7870,7870,7870,0
|
|
20240604,180900,544461960,7870,7870,7870,7870,0
|
|
20240604,180800,544461960,7870,7870,7870,7870,0
|
|
20240604,180700,544461960,7870,7870,7870,7870,0
|
|
20240604,180600,544461960,7870,7870,7870,7870,0
|
|
20240604,180500,544461960,7870,7870,7870,7870,0
|
|
20240604,180400,544461960,7870,7870,7870,7870,0
|
|
20240604,180300,544461960,7870,7870,7870,7870,0
|
|
20240604,180200,544461960,7870,7870,7870,7870,0
|
|
20240604,180100,544461960,7870,7870,7870,7870,0
|
|
20240604,180000,544461960,7870,7870,7870,7870,0
|
|
20240604,175900,544461960,7870,7870,7870,7870,0
|
|
20240604,175800,544461960,7870,7870,7870,7870,0
|
|
20240604,175700,544461960,7870,7870,7870,7870,0
|
|
20240604,175600,544461960,7870,7870,7870,7870,0
|
|
20240604,175500,544461960,7870,7870,7870,7870,0
|
|
20240604,175400,544461960,7870,7870,7870,7870,0
|
|
20240604,175300,544461960,7870,7870,7870,7870,0
|
|
20240604,175200,544461960,7870,7870,7870,7870,0
|
|
20240604,175100,544461960,7870,7870,7870,7870,0
|
|
20240604,175000,544461960,7870,7870,7870,7870,0
|
|
20240604,174900,544461960,7870,7870,7870,7870,0
|
|
20240604,174800,544461960,7870,7870,7870,7870,0
|
|
20240604,174700,544461960,7870,7870,7870,7870,0
|
|
20240604,174600,544461960,7870,7870,7870,7870,0
|
|
20240604,174500,544461960,7870,7870,7870,7870,0
|
|
20240604,174400,544461960,7870,7870,7870,7870,0
|
|
20240604,174300,544461960,7870,7870,7870,7870,1137
|
|
20240604,174200,544461960,7870,7870,7870,7870,0
|
|
20240604,174100,544461960,7870,7870,7870,7870,0
|
|
20240604,174000,544461960,7870,7870,7870,7870,0
|
|
20240604,173900,544461960,7870,7870,7870,7870,0
|
|
20240604,173800,544461960,7870,7870,7870,7870,0
|
|
20240604,173700,544461960,7870,7870,7870,7870,0
|
|
20240604,173600,544461960,7870,7870,7870,7870,0
|
|
20240604,173500,544461960,7870,7870,7870,7870,0
|
|
20240604,173400,544461960,7870,7870,7870,7870,0
|
|
20240604,173300,544461960,7870,7870,7870,7870,0
|
|
20240604,173200,544461960,7870,7870,7870,7870,0
|
|
20240604,173100,544461960,7870,7870,7870,7870,0
|
|
20240604,173000,544461960,7870,7870,7870,7870,0
|
|
20240604,172900,544461960,7870,7870,7870,7870,0
|
|
20240604,172800,544461960,7870,7870,7870,7870,0
|
|
20240604,172700,544461960,7870,7870,7870,7870,0
|
|
20240604,172600,544461960,7870,7870,7870,7870,0
|
|
20240604,172500,544461960,7870,7870,7870,7870,0
|
|
20240604,172400,544461960,7870,7870,7870,7870,0
|
|
20240604,172300,544461960,7870,7870,7870,7870,0
|
|
20240604,172200,544461960,7870,7870,7870,7870,0
|
|
20240604,172100,544461960,7870,7870,7870,7870,0
|
|
20240604,172000,544461960,7870,7870,7870,7870,0
|
|
20240604,171900,544461960,7870,7870,7870,7870,0
|
|
20240604,171800,544461960,7870,7870,7870,7870,0
|
|
20240604,171700,544461960,7870,7870,7870,7870,0
|
|
20240604,171600,544461960,7870,7870,7870,7870,0
|
|
20240604,171500,544461960,7870,7870,7870,7870,0
|
|
20240604,171400,544461960,7870,7870,7870,7870,0
|
|
20240604,171300,544461960,7870,7870,7870,7870,1137
|
|
20240604,171200,544461960,7870,7870,7870,7870,0
|
|
20240604,171100,544461960,7870,7870,7870,7870,0
|
|
20240604,171000,544461960,7870,7870,7870,7870,0
|
|
20240604,170900,544461960,7870,7870,7870,7870,0
|
|
20240604,170800,544461960,7870,7870,7870,7870,0
|
|
20240604,170700,544461960,7870,7870,7870,7870,0
|
|
20240604,170600,544461960,7870,7870,7870,7870,0
|
|
20240604,170500,544461960,7870,7870,7870,7870,0
|
|
20240604,170400,544461960,7870,7870,7870,7870,0
|
|
20240604,170300,544461960,7870,7870,7870,7870,0
|
|
20240604,170200,544461960,7870,7870,7870,7870,0
|
|
20240604,170100,544461960,7870,7870,7870,7870,0
|
|
20240604,170000,544461960,7870,7870,7870,7870,0
|
|
20240604,165900,544461960,7870,7870,7870,7870,0
|
|
20240604,165800,544461960,7870,7870,7870,7870,0
|
|
20240604,165700,544461960,7870,7870,7870,7870,0
|
|
20240604,165600,544461960,7870,7870,7870,7870,0
|
|
20240604,165500,544461960,7870,7870,7870,7870,0
|
|
20240604,165400,544461960,7870,7870,7870,7870,0
|
|
20240604,165300,544461960,7870,7870,7870,7870,0
|
|
20240604,165200,544461960,7870,7870,7870,7870,0
|
|
20240604,165100,544461960,7870,7870,7870,7870,0
|
|
20240604,165000,544461960,7870,7870,7870,7870,0
|
|
20240604,164900,544461960,7870,7870,7870,7870,0
|
|
20240604,164800,544461960,7870,7870,7870,7870,0
|
|
20240604,164700,544461960,7870,7870,7870,7870,0
|
|
20240604,164600,544461960,7870,7870,7870,7870,0
|
|
20240604,164500,544461960,7870,7870,7870,7870,0
|
|
20240604,164400,544461960,7870,7870,7870,7870,0
|
|
20240604,164300,544461960,7870,7870,7870,7870,1137
|
|
20240604,164200,544461960,7870,7870,7870,7870,0
|
|
20240604,164100,544461960,7870,7870,7870,7870,0
|
|
20240604,164000,544461960,7870,7870,7870,7870,0
|
|
20240604,163900,544461960,7870,7870,7870,7870,0
|
|
20240604,163800,544461960,7870,7870,7870,7870,0
|
|
20240604,163700,544461960,7870,7870,7870,7870,0
|
|
20240604,163600,544461960,7870,7870,7870,7870,0
|
|
20240604,163500,544461960,7870,7870,7870,7870,0
|
|
20240604,163400,544461960,7870,7870,7870,7870,0
|
|
20240604,163300,544461960,7870,7870,7870,7870,0
|
|
20240604,163200,544461960,7870,7870,7870,7870,0
|
|
20240604,163100,544461960,7870,7870,7870,7870,0
|
|
20240604,163000,544461960,7870,7870,7870,7870,0
|
|
20240604,162900,544461960,7870,7870,7870,7870,0
|
|
20240604,162800,544461960,7870,7870,7870,7870,0
|
|
20240604,162700,544461960,7870,7870,7870,7870,0
|
|
20240604,162600,544461960,7870,7870,7870,7870,0
|
|
20240604,162500,544461960,7870,7870,7870,7870,0
|
|
20240604,162400,544461960,7870,7870,7870,7870,0
|
|
20240604,162300,544461960,7870,7870,7870,7870,0
|
|
20240604,162200,544461960,7870,7870,7870,7870,0
|
|
20240604,162100,544461960,7870,7870,7870,7870,0
|
|
20240604,162000,544461960,7870,7870,7870,7870,0
|
|
20240604,161900,544461960,7870,7870,7870,7870,0
|
|
20240604,161800,544461960,7870,7870,7870,7870,0
|
|
20240604,161700,544461960,7870,7870,7870,7870,0
|
|
20240604,161600,544461960,7870,7870,7870,7870,0
|
|
20240604,161500,544461960,7870,7870,7870,7870,0
|
|
20240604,161400,544461960,7870,7870,7870,7870,0
|
|
20240604,161300,544461960,7870,7870,7870,7870,1137
|
|
20240604,161200,544461960,7870,7870,7870,7870,0
|
|
20240604,161100,544461960,7870,7870,7870,7870,0
|
|
20240604,161000,544461960,7870,7870,7870,7870,0
|
|
20240604,160900,544461960,7870,7870,7870,7870,0
|
|
20240604,160800,544461960,7870,7870,7870,7870,0
|
|
20240604,160700,544461960,7870,7870,7870,7870,0
|
|
20240604,160600,544461960,7870,7870,7870,7870,0
|
|
20240604,160500,544461960,7870,7870,7870,7870,0
|
|
20240604,160400,544461960,7870,7870,7870,7870,0
|
|
20240604,160300,544461960,7870,7870,7870,7870,0
|
|
20240604,160200,544461960,7870,7870,7870,7870,0
|
|
20240604,160100,544461960,7870,7870,7870,7870,0
|
|
20240604,160000,544461960,7870,7870,7870,7870,0
|
|
20240604,155900,544461960,7870,7870,7870,7870,0
|
|
20240604,155800,544461960,7870,7870,7870,7870,0
|
|
20240604,155700,544461960,7870,7870,7870,7870,0
|
|
20240604,155600,544461960,7870,7870,7870,7870,0
|
|
20240604,155500,544461960,7870,7870,7870,7870,0
|
|
20240604,155400,544461960,7870,7870,7870,7870,0
|
|
20240604,155300,544461960,7870,7870,7870,7870,0
|
|
20240604,155200,544461960,7870,7870,7870,7870,0
|
|
20240604,155100,544461960,7870,7870,7870,7870,0
|
|
20240604,155000,544461960,7870,7870,7870,7870,0
|
|
20240604,154900,544461960,7870,7870,7870,7870,0
|
|
20240604,154800,544461960,7870,7870,7870,7870,0
|
|
20240604,154700,544461960,7870,7870,7870,7870,0
|
|
20240604,154600,544461960,7870,7870,7870,7870,0
|
|
20240604,154500,544461960,7870,7870,7870,7870,0
|
|
20240604,154400,544461960,7870,7870,7870,7870,0
|
|
20240604,154300,544461960,7870,7870,7870,7870,1137
|
|
20240604,154200,544461960,7870,7870,7870,7870,0
|
|
20240604,154100,544461960,7870,7870,7870,7870,0
|
|
20240604,154000,544461960,7870,7870,7870,7870,0
|
|
20240604,153900,544461960,7870,7870,7870,7870,0
|
|
20240604,153800,544461960,7870,7870,7870,7870,0
|
|
20240604,153700,544461960,7870,7870,7870,7870,0
|
|
20240604,153600,544461960,7870,7870,7870,7870,0
|
|
20240604,153500,544461960,7870,7870,7870,7870,0
|
|
20240604,153400,544461960,7870,7870,7870,7870,0
|
|
20240604,153300,544461960,7870,7870,7870,7870,0
|
|
20240604,153200,544461960,7870,7870,7870,7870,0
|
|
20240604,153100,544461960,7870,7870,7870,7870,0
|
|
20240604,153000,544461960,7870,7870,7870,7870,1137
|
|
20240604,152900,535513770,7840,7840,7840,7840,0
|
|
20240604,152800,535513770,7840,7840,7840,7840,0
|
|
20240604,152700,535513770,7840,7840,7840,7840,0
|
|
20240604,152600,535513770,7840,7840,7840,7840,0
|
|
20240604,152500,535513770,7840,7840,7840,7840,0
|
|
20240604,152400,535513770,7840,7840,7840,7840,0
|
|
20240604,152300,535513770,7840,7840,7840,7840,0
|
|
20240604,152200,535513770,7840,7840,7840,7840,0
|
|
20240604,152100,535513770,7840,7840,7840,7840,0
|
|
20240604,152000,535513770,7840,7840,7840,7840,0
|
|
20240604,151900,535513770,7840,7860,7870,7840,180
|
|
20240604,151800,534102000,7870,7850,7870,7850,50
|
|
20240604,151700,533708950,7850,7840,7860,7840,22
|
|
20240604,151600,533536310,7830,7860,7870,7830,9952
|
|
20240604,151500,455449590,7860,7870,7910,7860,1726
|
|
20240604,151400,441858730,7870,7890,7890,7870,420
|
|
20240604,151300,438553170,7870,7880,7880,7870,104
|
|
20240604,151200,437734650,7880,7880,7880,7880,28
|
|
20240604,151100,437514010,7880,7880,7880,7880,150
|
|
20240604,151000,436332010,7870,7880,7880,7870,95
|
|
20240604,150900,435583510,7910,7910,7910,7910,1
|
|
20240604,150800,435575600,7870,7870,7870,7870,0
|
|
20240604,150700,435575600,7870,7890,7890,7870,2500
|
|
20240604,150600,415899920,7900,7900,7900,7900,0
|
|
20240604,150500,415899920,7900,7900,7900,7900,0
|
|
20240604,150400,415899920,7900,7920,7920,7900,1157
|
|
20240604,150300,406737480,7920,7890,7920,7880,55
|
|
20240604,150200,406303520,7890,7890,7890,7880,329
|
|
20240604,150100,403708870,7890,7880,7890,7880,113
|
|
20240604,150000,402817320,7890,7880,7890,7880,209
|
|
20240604,145900,401168710,7880,7880,7880,7880,0
|
|
20240604,145800,401168710,7880,7880,7880,7880,0
|
|
20240604,145700,401168710,7880,7880,7880,7880,95
|
|
20240604,145600,400420110,7890,7890,7890,7890,10
|
|
20240604,145500,400341210,7890,7890,7890,7890,0
|
|
20240604,145400,400341210,7890,7890,7890,7890,2
|
|
20240604,145300,400325430,7890,7890,7890,7890,2
|
|
20240604,145200,400309650,7880,7880,7880,7880,275
|
|
20240604,145100,398142650,7880,7880,7880,7880,5
|
|
20240604,145000,398103250,7880,7880,7880,7880,255
|
|
20240604,144900,396093850,7880,7880,7880,7880,8
|
|
20240604,144800,396030810,7880,7880,7880,7880,4
|
|
20240604,144700,395999290,7880,7880,7880,7880,2
|
|
20240604,144600,395983530,7870,7870,7870,7870,0
|
|
20240604,144500,395983530,7870,7870,7870,7870,101
|
|
20240604,144400,395188660,7860,7860,7860,7860,15
|
|
20240604,144300,395070760,7860,7850,7870,7850,2194
|
|
20240604,144200,377817260,7850,7850,7850,7850,670
|
|
20240604,144100,372557760,7840,7840,7840,7840,552
|
|
20240604,144000,368230080,7850,7840,7850,7840,701
|
|
20240604,143900,362734070,7850,7850,7850,7850,201
|
|
20240604,143800,361156220,7850,7850,7850,7850,289
|
|
20240604,143700,358887570,7850,7850,7850,7850,306
|
|
20240604,143600,356485470,7850,7850,7850,7850,0
|
|
20240604,143500,356485470,7850,7850,7850,7850,0
|
|
20240604,143400,356485470,7850,7850,7850,7850,2
|
|
20240604,143300,356469770,7850,7850,7850,7850,1043
|
|
20240604,143200,348282220,7860,7870,7870,7860,1023
|
|
20240604,143100,340241410,7890,7860,7890,7860,6
|
|
20240604,143000,340194190,7870,7870,7870,7870,0
|
|
20240604,142900,340194190,7870,7870,7870,7870,50
|
|
20240604,142800,339800690,7870,7870,7870,7870,0
|
|
20240604,142700,339800690,7870,7870,7870,7870,16
|
|
20240604,142600,339674770,7870,7870,7870,7870,312
|
|
20240604,142500,337219330,7870,7870,7880,7870,46
|
|
20240604,142400,336857270,7870,7880,7890,7870,242
|
|
20240604,142300,334952640,7880,7870,7880,7870,11
|
|
20240604,142200,334866060,7870,7870,7870,7870,54
|
|
20240604,142100,334441080,7860,7860,7860,7860,1
|
|
20240604,142000,334433220,7860,7870,7870,7860,600
|
|
20240604,141900,329712860,7880,7880,7880,7880,11
|
|
20240604,141800,329626180,7890,7890,7890,7890,1
|
|
20240604,141700,329618290,7880,7880,7880,7880,441
|
|
20240604,141600,326143210,7880,7880,7880,7880,623
|
|
20240604,141500,321233970,7890,7890,7890,7890,0
|
|
20240604,141400,321233970,7890,7890,7890,7890,0
|
|
20240604,141300,321233970,7890,7890,7900,7890,639
|
|
20240604,141200,316192240,7900,7900,7900,7900,79
|
|
20240604,141100,315568140,7900,7900,7900,7900,6
|
|
20240604,141000,315520740,7900,7900,7900,7900,0
|
|
20240604,140900,315520740,7900,7900,7900,7900,0
|
|
20240604,140800,315520740,7900,7900,7900,7900,0
|
|
20240604,140700,315520740,7900,7900,7900,7900,0
|
|
20240604,140600,315520740,7900,7900,7900,7900,1
|
|
20240604,140500,315512840,7900,7900,7900,7900,0
|
|
20240604,140400,315512840,7900,7900,7900,7900,0
|
|
20240604,140300,315512840,7900,7900,7900,7900,671
|
|
20240604,140200,310211940,7910,7910,7910,7910,63
|
|
20240604,140100,309713610,7910,7910,7910,7910,0
|
|
20240604,140000,309713610,7910,7910,7910,7910,0
|
|
20240604,135900,309713610,7910,7920,7920,7910,69
|
|
20240604,135800,309167520,7910,7910,7910,7910,0
|
|
20240604,135700,309167520,7910,7910,7910,7910,0
|
|
20240604,135600,309167520,7910,7910,7910,7910,0
|
|
20240604,135500,309167520,7910,7910,7910,7910,0
|
|
20240604,135400,309167520,7910,7920,7920,7910,4063
|
|
20240604,135300,276993020,7940,7940,7940,7940,0
|
|
20240604,135200,276993020,7940,7940,7940,7940,0
|
|
20240604,135100,276993020,7940,7940,7940,7940,0
|
|
20240604,135000,276993020,7940,7940,7940,7940,0
|
|
20240604,134900,276993020,7940,7930,7940,7930,141
|
|
20240604,134800,275874860,7930,7930,7930,7930,0
|
|
20240604,134700,275874860,7930,7930,7930,7930,701
|
|
20240604,134600,270315930,7940,7940,7940,7940,0
|
|
20240604,134500,270315930,7940,7940,7940,7940,0
|
|
20240604,134400,270315930,7940,7940,7940,7940,43
|
|
20240604,134300,269974510,7930,7930,7930,7930,0
|
|
20240604,134200,269974510,7930,7930,7930,7930,0
|
|
20240604,134100,269974510,7930,7930,7930,7930,0
|
|
20240604,134000,269974510,7930,7930,7930,7930,0
|
|
20240604,133900,269974510,7930,7930,7930,7930,7
|
|
20240604,133800,269919000,7940,7940,7940,7940,0
|
|
20240604,133700,269919000,7940,7940,7940,7940,0
|
|
20240604,133600,269919000,7940,7940,7940,7940,9
|
|
20240604,133500,269847540,7940,7940,7940,7940,1
|
|
20240604,133400,269839600,7940,7940,7940,7940,1
|
|
20240604,133300,269831660,7940,7940,7940,7940,0
|
|
20240604,133200,269831660,7940,7940,7940,7940,5
|
|
20240604,133100,269791960,7940,7940,7940,7940,58
|
|
20240604,133000,269331440,7930,7930,7930,7930,2
|
|
20240604,132900,269315580,7930,7930,7930,7930,0
|
|
20240604,132800,269315580,7930,7930,7930,7930,0
|
|
20240604,132700,269315580,7930,7930,7930,7930,0
|
|
20240604,132600,269315580,7930,7930,7930,7930,0
|
|
20240604,132500,269315580,7930,7930,7930,7930,0
|
|
20240604,132400,269315580,7930,7930,7930,7930,0
|
|
20240604,132300,269315580,7930,7930,7930,7930,0
|
|
20240604,132200,269315580,7930,7930,7930,7930,0
|
|
20240604,132100,269315580,7930,7930,7930,7930,0
|
|
20240604,132000,269315580,7930,7930,7930,7930,0
|
|
20240604,131900,269315580,7930,7930,7930,7930,0
|
|
20240604,131800,269315580,7930,7930,7930,7930,75
|
|
20240604,131700,268720830,7930,7930,7930,7930,5
|
|
20240604,131600,268681180,7940,7940,7940,7940,0
|
|
20240604,131500,268681180,7940,7940,7940,7940,150
|
|
20240604,131400,267490180,7940,7940,7940,7940,5
|
|
20240604,131300,267450480,7940,7940,7940,7940,51
|
|
20240604,131200,267045540,7940,7940,7940,7940,0
|
|
20240604,131100,267045540,7940,7940,7940,7940,0
|
|
20240604,131000,267045540,7940,7940,7940,7940,0
|
|
20240604,130900,267045540,7940,7940,7940,7940,0
|
|
20240604,130800,267045540,7940,7940,7940,7940,0
|
|
20240604,130700,267045540,7940,7940,7940,7940,0
|
|
20240604,130600,267045540,7940,7940,7940,7940,1
|
|
20240604,130500,267037600,7920,7920,7920,7920,230
|
|
20240604,130400,265216000,7920,7920,7920,7920,11
|
|
20240604,130300,265128880,7930,7930,7930,7930,221
|
|
20240604,130200,263376350,7930,7930,7930,7930,0
|
|
20240604,130100,263376350,7930,7930,7930,7930,292
|
|
20240604,130000,261060790,7930,7930,7930,7930,0
|
|
20240604,125900,261060790,7930,7930,7930,7930,0
|
|
20240604,125800,261060790,7930,7930,7930,7930,10
|
|
20240604,125700,260981490,7930,7920,7930,7920,1697
|
|
20240604,125600,247538210,7920,7920,7920,7920,0
|
|
20240604,125500,247538210,7920,7920,7920,7920,55
|
|
20240604,125400,247102610,7900,7900,7900,7900,1
|
|
20240604,125300,247094710,7910,7910,7910,7910,10
|
|
20240604,125200,247015610,7900,7900,7900,7900,0
|
|
20240604,125100,247015610,7900,7900,7900,7900,0
|
|
20240604,125000,247015610,7900,7900,7900,7900,0
|
|
20240604,124900,247015610,7900,7900,7900,7900,10
|
|
20240604,124800,246936610,7920,7920,7920,7920,0
|
|
20240604,124700,246936610,7920,7920,7920,7920,0
|
|
20240604,124600,246936610,7920,7920,7920,7920,1
|
|
20240604,124500,246928690,7900,7900,7900,7900,0
|
|
20240604,124400,246928690,7900,7900,7900,7900,0
|
|
20240604,124300,246928690,7900,7900,7900,7900,3
|
|
20240604,124200,246904990,7900,7900,7900,7900,263
|
|
20240604,124100,244827290,7900,7920,7920,7900,692
|
|
20240604,124000,239359490,7910,7910,7910,7910,0
|
|
20240604,123900,239359490,7910,7920,7920,7910,509
|
|
20240604,123800,235332490,7930,7930,7930,7930,1
|
|
20240604,123700,235324560,7920,7920,7920,7920,9
|
|
20240604,123600,235253280,7920,7920,7920,7920,0
|
|
20240604,123500,235253280,7920,7920,7920,7920,0
|
|
20240604,123400,235253280,7920,7930,7930,7920,36
|
|
20240604,123300,234967860,7930,7930,7930,7920,21
|
|
20240604,123200,234801340,7920,7920,7920,7920,0
|
|
20240604,123100,234801340,7920,7920,7920,7920,50
|
|
20240604,123000,234405340,7930,7930,7930,7930,13
|
|
20240604,122900,234302250,7930,7930,7930,7930,1
|
|
20240604,122800,234294320,7940,7930,7940,7930,201
|
|
20240604,122700,232698390,7940,7940,7940,7940,0
|
|
20240604,122600,232698390,7940,7930,7940,7930,204
|
|
20240604,122500,231078670,7940,7940,7940,7940,0
|
|
20240604,122400,231078670,7940,7930,7940,7930,151
|
|
20240604,122300,229879740,7930,7930,7930,7930,0
|
|
20240604,122200,229879740,7930,7930,7930,7930,11
|
|
20240604,122100,229792510,7930,7930,7930,7930,56
|
|
20240604,122000,229348430,7930,7940,7940,7930,79
|
|
20240604,121900,228721860,7940,7940,7940,7940,0
|
|
20240604,121800,228721860,7940,7940,7940,7940,0
|
|
20240604,121700,228721860,7940,7940,7940,7940,0
|
|
20240604,121600,228721860,7940,7940,7940,7940,17
|
|
20240604,121500,228586880,7960,7960,7960,7960,0
|
|
20240604,121400,228586880,7960,7960,7960,7960,0
|
|
20240604,121300,228586880,7960,7940,7960,7940,640
|
|
20240604,121200,223494520,7930,7930,7930,7930,4
|
|
20240604,121100,223462800,7920,7920,7920,7920,0
|
|
20240604,121000,223462800,7920,7920,7920,7920,0
|
|
20240604,120900,223462800,7920,7920,7920,7920,0
|
|
20240604,120800,223462800,7920,7920,7920,7920,0
|
|
20240604,120700,223462800,7920,7920,7920,7920,0
|
|
20240604,120600,223462800,7920,7920,7920,7920,0
|
|
20240604,120500,223462800,7920,7930,7930,7920,600
|
|
20240604,120400,218707920,7930,7930,7930,7930,0
|
|
20240604,120300,218707920,7930,7930,7930,7930,0
|
|
20240604,120200,218707920,7930,7930,7930,7930,0
|
|
20240604,120100,218707920,7930,7930,7930,7930,0
|
|
20240604,120000,218707920,7930,7940,7940,7930,172
|
|
20240604,115900,217342960,7940,7940,7940,7940,0
|
|
20240604,115800,217342960,7940,7940,7940,7940,88
|
|
20240604,115700,216644240,7940,7940,7940,7940,0
|
|
20240604,115600,216644240,7940,7940,7940,7940,4
|
|
20240604,115500,216612480,7960,7960,7960,7960,0
|
|
20240604,115400,216612480,7960,7960,7960,7960,0
|
|
20240604,115300,216612480,7960,7960,7960,7960,0
|
|
20240604,115200,216612480,7960,7960,7960,7960,0
|
|
20240604,115100,216612480,7960,7960,7960,7960,0
|
|
20240604,115000,216612480,7960,7960,7960,7960,0
|
|
20240604,114900,216612480,7960,7960,7960,7960,0
|
|
20240604,114800,216612480,7960,7960,7960,7960,0
|
|
20240604,114700,216612480,7960,7960,7960,7960,2
|
|
20240604,114600,216596560,7950,7950,7950,7950,614
|
|
20240604,114500,211715260,7950,7950,7950,7950,0
|
|
20240604,114400,211715260,7950,7950,7950,7950,0
|
|
20240604,114300,211715260,7950,7950,7950,7950,0
|
|
20240604,114200,211715260,7950,7950,7950,7950,0
|
|
20240604,114100,211715260,7950,7950,7950,7950,1
|
|
20240604,114000,211707310,7950,7950,7950,7950,58
|
|
20240604,113900,211246210,7950,7950,7950,7950,0
|
|
20240604,113800,211246210,7950,7950,7950,7950,0
|
|
20240604,113700,211246210,7950,7950,7950,7950,1
|
|
20240604,113600,211238260,7950,7950,7950,7950,1
|
|
20240604,113500,211230310,7940,7940,7940,7940,3
|
|
20240604,113400,211206490,7930,7940,7940,7930,204
|
|
20240604,113300,209588710,7940,7940,7940,7940,340
|
|
20240604,113200,206889110,7960,7960,7960,7960,0
|
|
20240604,113100,206889110,7960,7960,7960,7960,0
|
|
20240604,113000,206889110,7960,7940,7960,7940,83
|
|
20240604,112900,206230030,7960,7950,7960,7950,525
|
|
20240604,112800,202056130,7960,7960,7960,7960,0
|
|
20240604,112700,202056130,7960,7960,7960,7960,93
|
|
20240604,112600,201315850,7960,7960,7960,7960,1
|
|
20240604,112500,201307890,7960,7960,7960,7960,275
|
|
20240604,112400,199118890,7960,7960,7960,7960,71
|
|
20240604,112300,198553730,7960,7960,7960,7960,50
|
|
20240604,112200,198155730,7960,7960,7960,7960,0
|
|
20240604,112100,198155730,7960,7960,7960,7960,1
|
|
20240604,112000,198147770,7960,7960,7960,7960,0
|
|
20240604,111900,198147770,7960,7960,7960,7960,0
|
|
20240604,111800,198147770,7960,7960,7960,7960,0
|
|
20240604,111700,198147770,7960,7960,7960,7960,6
|
|
20240604,111600,198100010,7960,7960,7960,7960,0
|
|
20240604,111500,198100010,7960,7960,7960,7960,368
|
|
20240604,111400,195170730,7970,7970,7970,7970,0
|
|
20240604,111300,195170730,7970,7970,7970,7970,1
|
|
20240604,111200,195162760,7960,7960,7960,7960,0
|
|
20240604,111100,195162760,7960,7960,7960,7960,0
|
|
20240604,111000,195162760,7960,7960,7960,7960,6
|
|
20240604,110900,195115000,7980,7980,7980,7980,0
|
|
20240604,110800,195115000,7980,7980,7980,7980,13
|
|
20240604,110700,195011260,7980,7980,7980,7980,0
|
|
20240604,110600,195011260,7980,7980,7980,7980,0
|
|
20240604,110500,195011260,7980,7980,7980,7980,710
|
|
20240604,110400,189345460,7970,7970,7970,7970,0
|
|
20240604,110300,189345460,7970,7970,7970,7970,0
|
|
20240604,110200,189345460,7970,7980,7980,7970,407
|
|
20240604,110100,186099340,8000,8000,8000,8000,0
|
|
20240604,110000,186099340,8000,8000,8000,8000,0
|
|
20240604,105900,186099340,8000,8000,8000,8000,0
|
|
20240604,105800,186099340,8000,8000,8000,8000,48
|
|
20240604,105700,185715340,7980,7980,7980,7980,10
|
|
20240604,105600,185635540,7970,7970,7970,7970,9
|
|
20240604,105500,185563810,8010,8010,8010,8010,0
|
|
20240604,105400,185563810,8010,8010,8010,8010,8
|
|
20240604,105300,185499730,8010,8010,8010,8010,1
|
|
20240604,105200,185491720,7960,7970,7970,7960,650
|
|
20240604,105100,180312720,7960,7960,7960,7960,0
|
|
20240604,105000,180312720,7960,7960,7960,7960,0
|
|
20240604,104900,180312720,7960,7960,7960,7960,390
|
|
20240604,104800,177208320,7960,7990,7990,7960,12
|
|
20240604,104700,177112660,7960,7960,7960,7960,0
|
|
20240604,104600,177112660,7960,7990,7990,7960,22
|
|
20240604,104500,176937330,7960,7970,7970,7960,312
|
|
20240604,104400,174451070,7970,7970,7970,7970,0
|
|
20240604,104300,174451070,7970,7970,7970,7970,613
|
|
20240604,104200,169565460,7970,7970,7970,7970,12
|
|
20240604,104100,169469820,7970,7970,7970,7970,0
|
|
20240604,104000,169469820,7970,7970,7970,7970,208
|
|
20240604,103900,167812060,7970,7970,7970,7970,0
|
|
20240604,103800,167812060,7970,7980,7980,7970,85
|
|
20240604,103700,167134510,7980,7980,7980,7980,10
|
|
20240604,103600,167054710,7970,7970,7970,7970,20
|
|
20240604,103500,166895310,7980,7980,7980,7980,491
|
|
20240604,103400,162977130,7980,7970,7980,7970,82
|
|
20240604,103300,162323080,7960,7960,7960,7960,0
|
|
20240604,103200,162323080,7960,7960,7960,7960,0
|
|
20240604,103100,162323080,7960,7960,7960,7960,0
|
|
20240604,103000,162323080,7960,7960,7960,7960,67
|
|
20240604,102900,161789760,7960,7970,7970,7960,388
|
|
20240604,102800,158697520,7980,7980,7980,7980,0
|
|
20240604,102700,158697520,7980,7990,7990,7980,327
|
|
20240604,102600,156086930,7990,7990,7990,7990,0
|
|
20240604,102500,156086930,7990,8000,8000,7990,152
|
|
20240604,102400,154870940,8000,8010,8010,8000,116
|
|
20240604,102300,153942920,8010,8010,8010,8000,77
|
|
20240604,102200,153326280,8010,8010,8010,8010,7
|
|
20240604,102100,153270210,8020,8020,8020,8020,0
|
|
20240604,102000,153270210,8020,8020,8020,8020,7
|
|
20240604,101900,153214070,8020,8020,8020,8020,564
|
|
20240604,101800,148690790,8020,8020,8020,8000,654
|
|
20240604,101700,143452930,8020,8020,8020,8020,1032
|
|
20240604,101600,135176290,8020,8020,8020,8020,325
|
|
20240604,101500,132569790,8020,8020,8020,8020,10
|
|
20240604,101400,132489590,8020,8020,8020,8020,70
|
|
20240604,101300,131928190,8030,8010,8030,7980,525
|
|
20240604,101200,127718150,8000,8000,8000,8000,0
|
|
20240604,101100,127718150,8000,8000,8000,8000,120
|
|
20240604,101000,126758150,8000,8000,8000,8000,60
|
|
20240604,100900,126278150,7980,7980,7980,7980,0
|
|
20240604,100800,126278150,7980,8000,8000,7980,30
|
|
20240604,100700,126038260,7990,7990,7990,7990,1
|
|
20240604,100600,126030270,8000,8000,8000,8000,3
|
|
20240604,100500,126006270,8000,8000,8000,8000,207
|
|
20240604,100400,124350270,7980,8010,8010,7980,108
|
|
20240604,100300,123487770,8000,8000,8000,7990,453
|
|
20240604,100200,119865700,8000,7990,8000,7990,835
|
|
20240604,100100,113185840,7980,7970,7980,7970,212
|
|
20240604,100000,111496080,7970,7970,7970,7970,52
|
|
20240604,095900,111081640,7970,7940,7970,7940,652
|
|
20240604,095800,105903670,7940,7940,7940,7940,110
|
|
20240604,095700,105030270,7940,7940,7940,7940,5
|
|
20240604,095600,104990570,7940,7910,7940,7910,1187
|
|
20240604,095500,95599480,7910,7910,7910,7910,11
|
|
20240604,095400,95512470,7920,7920,7920,7920,64
|
|
20240604,095300,95005590,7920,7900,7920,7900,11
|
|
20240604,095200,94918670,7900,7900,7900,7900,1
|
|
20240604,095100,94910770,7920,7900,7920,7900,818
|
|
20240604,095000,88448550,7900,7900,7900,7900,51
|
|
20240604,094900,88045650,7900,7900,7900,7900,0
|
|
20240604,094800,88045650,7900,7900,7900,7900,464
|
|
20240604,094700,84380050,7910,7900,7910,7900,63
|
|
20240604,094600,83882280,7900,7900,7900,7900,0
|
|
20240604,094500,83882280,7900,7900,7900,7900,0
|
|
20240604,094400,83882280,7900,7910,7910,7900,154
|
|
20240604,094300,82664150,7920,7920,7920,7920,235
|
|
20240604,094200,80802950,7930,7930,7930,7930,8
|
|
20240604,094100,80739510,7940,7940,7940,7940,0
|
|
20240604,094000,80739510,7940,7940,7940,7940,0
|
|
20240604,093900,80739510,7940,7940,7940,7940,0
|
|
20240604,093800,80739510,7940,7940,7940,7940,0
|
|
20240604,093700,80739510,7940,7940,7940,7940,0
|
|
20240604,093600,80739510,7940,7940,7940,7940,0
|
|
20240604,093500,80739510,7940,7940,7940,7940,3
|
|
20240604,093400,80715690,7940,7940,7940,7940,210
|
|
20240604,093300,79048290,7940,7940,7940,7940,11
|
|
20240604,093200,78960950,7900,7900,7900,7900,0
|
|
20240604,093100,78960950,7900,7900,7900,7900,0
|
|
20240604,093000,78960950,7900,7900,7900,7900,261
|
|
20240604,092900,76899050,7900,7900,7900,7900,500
|
|
20240604,092800,72949050,7940,7940,7940,7940,51
|
|
20240604,092700,72544110,7940,7940,7940,7940,2
|
|
20240604,092600,72528230,7900,7900,7900,7900,699
|
|
20240604,092500,67006130,7900,7900,7900,7900,311
|
|
20240604,092400,64549230,7890,7890,7890,7890,100
|
|
20240604,092300,63760230,7900,7900,7900,7900,0
|
|
20240604,092200,63760230,7900,7900,7900,7900,200
|
|
20240604,092100,62180230,7900,7900,7900,7900,664
|
|
20240604,092000,56934630,7900,7920,7920,7900,252
|
|
20240604,091900,54941790,7920,7920,7920,7910,920
|
|
20240604,091800,47662850,7930,7930,7930,7930,100
|
|
20240604,091700,46869850,7930,7940,7940,7930,557
|
|
20240604,091600,42450690,7950,7970,7970,7950,33
|
|
20240604,091500,42188320,7940,7960,7960,7940,381
|
|
20240604,091400,39157980,7960,7950,7960,7950,939
|
|
20240604,091300,31692630,7950,7940,7950,7940,101
|
|
20240604,091200,30890180,7930,7940,7950,7930,113
|
|
20240604,091100,29992950,7940,7940,7940,7930,180
|
|
20240604,091000,28564950,7940,7940,7940,7940,72
|
|
20240604,090900,27993270,7950,7950,7950,7950,24
|
|
20240604,090800,27802470,7950,7950,7950,7950,20
|
|
20240604,090700,27643470,7950,7950,7950,7950,1
|
|
20240604,090600,27635520,7900,7910,7910,7900,1000
|
|
20240604,090500,19735400,7900,7900,7900,7900,0
|
|
20240604,090400,19735400,7900,7910,7910,7900,495
|
|
20240604,090300,15823720,7900,7910,7910,7900,335
|
|
20240604,090200,13177200,7900,7900,7900,7900,50
|
|
20240604,090100,12782200,7900,7940,7940,7900,1413
|
|
20240604,090000,1576380,7950,7970,7970,7950,187
|